First Citizens BancShares, Inc. - FCNCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.11	23.18	23.18	23.19	23.07	6,103
February 19, 2026	23.22	23.2	23.2	23.3	23.06	28,400
February 18, 2026	22.85	23.25	23.25	23.43	22.85	114,109
February 17, 2026	22.35	22.75	22.75	22.96	22.35	28,510
February 13, 2026	22.3	22.4	22.4	22.43	22.27	10,300
February 12, 2026	22.12	22.27	22.27	22.27	22.12	5,984
February 11, 2026	22.1	22.19	22.19	22.2	22.01	16,800
February 10, 2026	21.96	22.01	22.01	22.14	21.96	10,500
February 09, 2026	22.04	21.93	21.93	22.05	21.87	12,149
February 06, 2026	21.95	21.99	21.99	22.05	21.95	4,148
February 05, 2026	21.95	21.95	21.95	22	21.88	10,900
February 04, 2026	21.92	21.9	21.9	22.11	21.81	17,100
February 03, 2026	22.07	22	22	22.17	21.91	24,938
February 02, 2026	22	22.05	22.05	22.16	22	5,117
January 30, 2026	22.07	22	22	22.11	21.94	38,600
January 29, 2026	22.28	22.07	22.07	22.28	22.06	28,446
January 28, 2026	22.3	22.26	22.26	22.3	22.25	4,441
January 27, 2026	22.17	22.28	22.28	22.32	22.17	9,021
January 26, 2026	22.27	22.26	22.26	22.35	22.21	3,418
January 23, 2026	22.26	22.26	22.26	22.26	22.21	1,700
January 22, 2026	22.2	22.25	22.25	22.29	22.14	5,800
January 21, 2026	22.03	22.14	22.14	22.16	22.03	6,718
January 20, 2026	22.08	22.05	22.05	22.14	22	21,500
January 16, 2026	21.99	22.14	22.14	22.14	21.99	18,200
January 15, 2026	21.94	22.12	22.12	22.12	21.88	21,200
January 14, 2026	21.73	21.89	21.89	21.94	21.66	7,818
January 13, 2026	21.69	21.73	21.73	21.75	21.6	10,135
January 12, 2026	21.47	21.61	21.61	21.64	21.47	8,141
January 09, 2026	21.55	21.48	21.48	21.58	21.46	5,200
January 08, 2026	21.59	21.48	21.48	21.66	21.46	17,126
January 07, 2026	21.57	21.59	21.59	21.6	21.37	10,400
January 06, 2026	21.49	21.5	21.5	21.63	21.37	20,900
January 05, 2026	21.41	21.49	21.49	21.6	21.34	14,917
January 02, 2026	21.24	21.4	21.4	21.4	21.24	4,901
December 31, 2025	21	21.19	21.19	21.19	21	24,966
December 30, 2025	20.99	21	21	21.09	20.99	34,200
December 29, 2025	21.12	21.05	21.05	21.12	20.89	26,900
December 26, 2025	21.25	21.11	21.11	21.25	21.11	832
December 24, 2025	21.4	21.15	21.15	21.4	21.15	8,042
December 23, 2025	21.32	21.33	21.33	21.5	21.31	32,700
December 22, 2025	21.46	21.44	21.44	21.49	21.31	7,827
December 19, 2025	21.25	21.42	21.42	21.45	21.2	32,820
December 18, 2025	21.2	21.27	21.27	21.32	21.08	14,514
December 17, 2025	21.15	21.07	21.07	21.25	21.07	42,613
December 16, 2025	21.35	21.12	21.12	21.35	20.99	45,525
December 15, 2025	21.43	21.32	21.32	21.43	21.2	11,523
December 12, 2025	21.44	21.33	21.33	21.46	21.26	16,227
December 11, 2025	21.3	21.45	21.45	21.55	21.2	20,200
December 10, 2025	21.15	21.4	21.4	21.44	21.15	18,500
December 09, 2025	21.95	21.18	21.18	22	21.12	93,336
December 08, 2025	22.26	21.91	21.91	22.32	21.91	25,641
December 05, 2025	22.2	22.36	22.36	22.37	22.2	6,800
December 04, 2025	22.36	22.27	22.27	22.4	22.27	2,745
December 03, 2025	22.37	22.29	22.29	22.39	22.16	14,400
December 02, 2025	22.26	22.32	22.32	22.32	22.15	14,900
December 01, 2025	22.2	22.25	22.25	22.26	22.13	11,400
November 28, 2025	22.18	22.26	22.26	22.3	22.18	2,441
November 26, 2025	22.47	22.45	22.45	22.47	22.34	21,116
November 25, 2025	22.35	22.4	22.4	22.47	22.35	9,000
November 24, 2025	22.32	22.3	22.3	22.47	22.25	8,700

First Citizens BancShares, Inc. (FCNCO) NASDAQ